Yahoo

Mail

Singapore markets closed

Straits Times Index
3,333.92
-9.43(-0.28%)
Nikkei
39,583.08
+241.54(+0.61%)
Hang Seng
17,718.61
+2.14(+0.01%)
FTSE 100
8,220.03
+40.35(+0.49%)
Bitcoin USD
61,320.21
+368.66(+0.60%)
CMC Crypto 200
1,279.69
-4.14(-0.32%)

First Trust Long/Short Equity ETF (FTLS)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

62.73

-0.06

(-0.10%)

At close: 03:59PM EDT

Time period:

28 Jun 2023 - 28 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2024	62.82	63.09	62.55	62.73	62.73	115,000
27 Jun 2024	0.309 Dividend
26 Jun 2024	62.93	63.10	62.77	63.10	62.79	67,300
25 Jun 2024	62.97	63.19	62.92	63.19	62.88	441,000
24 Jun 2024	62.74	63.10	62.60	62.97	62.66	195,300
21 Jun 2024	63.18	63.18	62.67	62.96	62.65	86,200
20 Jun 2024	62.95	63.21	62.72	62.87	62.56	76,400
18 Jun 2024	62.87	63.00	62.71	62.97	62.66	56,700
17 Jun 2024	62.48	63.03	62.30	62.95	62.64	132,000
14 Jun 2024	62.15	62.51	62.13	62.50	62.19	94,000
13 Jun 2024	62.19	62.45	61.95	62.45	62.14	57,700
12 Jun 2024	62.27	62.27	61.90	62.20	61.90	88,400
11 Jun 2024	61.67	61.90	61.45	61.90	61.60	97,300
10 Jun 2024	61.71	61.88	61.58	61.67	61.37	74,800
07 Jun 2024	61.60	61.85	61.49	61.76	61.46	71,600
06 Jun 2024	61.64	61.82	61.47	61.70	61.40	105,500
05 Jun 2024	61.43	61.65	61.14	61.60	61.30	104,400
04 Jun 2024	61.19	61.40	60.99	61.38	61.08	122,300
03 Jun 2024	61.45	61.72	61.04	61.33	61.03	118,400
31 May 2024	60.90	61.35	60.62	61.35	61.05	67,700
30 May 2024	61.01	61.55	60.71	60.93	60.63	252,400
29 May 2024	61.05	61.31	60.80	61.21	60.91	237,600
28 May 2024	61.27	61.29	60.94	61.25	60.95	105,800
24 May 2024	61.03	61.28	60.80	61.24	60.94	73,900
23 May 2024	61.30	61.30	60.62	60.71	60.41	105,100
22 May 2024	61.12	61.27	60.81	60.95	60.65	83,000
21 May 2024	61.08	61.37	61.08	61.35	61.05	141,900
20 May 2024	61.08	61.25	61.02	61.13	60.83	152,400
17 May 2024	61.13	61.26	61.02	61.23	60.93	96,200
16 May 2024	61.45	61.45	61.11	61.21	60.91	73,900
15 May 2024	61.32	61.60	61.12	61.60	61.30	69,100
14 May 2024	60.87	61.11	60.85	61.11	60.81	106,200
13 May 2024	60.84	61.00	60.73	60.74	60.44	132,500
10 May 2024	60.96	61.11	60.61	60.61	60.31	127,900
09 May 2024	60.63	60.92	60.11	60.92	60.62	227,400
08 May 2024	60.23	60.63	60.23	60.61	60.31	94,200
07 May 2024	60.57	60.70	60.41	60.63	60.33	277,400
06 May 2024	60.26	60.74	60.26	60.74	60.44	194,200
03 May 2024	60.31	60.31	59.92	60.13	59.84	170,600
02 May 2024	59.61	59.72	59.11	59.69	59.40	130,400
01 May 2024	59.30	59.95	59.09	59.37	59.08	234,000
30 Apr 2024	60.02	60.15	59.26	59.26	58.97	218,300
29 Apr 2024	60.16	60.26	59.94	60.17	59.88	108,500
26 Apr 2024	59.91	60.27	59.89	60.17	59.88	60,000
25 Apr 2024	59.18	59.72	59.03	59.72	59.43	68,200
24 Apr 2024	60.16	60.37	59.66	59.75	59.46	84,700
23 Apr 2024	59.70	60.28	59.70	60.21	59.92	133,800
22 Apr 2024	59.36	59.76	59.19	59.70	59.41	281,900
19 Apr 2024	59.50	59.71	58.92	59.06	58.77	138,700
18 Apr 2024	59.71	60.12	59.57	59.70	59.41	138,300
17 Apr 2024	60.16	60.20	59.59	59.66	59.37	197,400
16 Apr 2024	59.93	60.14	59.67	60.04	59.75	277,800
15 Apr 2024	60.87	61.00	59.86	59.99	59.70	72,300
12 Apr 2024	60.83	61.06	60.35	60.64	60.34	162,500
11 Apr 2024	61.06	61.29	60.79	61.23	60.93	119,800
10 Apr 2024	60.93	61.12	60.67	60.72	60.42	107,400
09 Apr 2024	61.36	61.38	60.88	61.20	60.90	70,900
08 Apr 2024	61.37	61.42	61.16	61.34	61.04	71,700
05 Apr 2024	61.04	61.40	60.98	61.39	61.09	115,800
04 Apr 2024	61.72	61.85	60.66	60.91	60.61	154,300
03 Apr 2024	61.21	61.57	61.19	61.46	61.16	261,400
02 Apr 2024	60.98	61.36	60.91	61.19	60.89	103,300
01 Apr 2024	61.64	61.72	61.40	61.40	61.10	128,400
28 Mar 2024	61.47	61.70	61.42	61.66	61.36	214,000
27 Mar 2024	61.49	61.54	61.16	61.40	61.10	508,600
26 Mar 2024	61.49	61.63	61.38	61.41	61.11	124,500
25 Mar 2024	61.21	61.83	61.21	61.31	61.01	62,900
22 Mar 2024	61.39	61.49	61.17	61.18	60.88	99,700
21 Mar 2024	61.65	61.65	61.41	61.52	61.22	100,500
21 Mar 2024	0.128 Dividend
20 Mar 2024	60.94	61.65	60.86	61.65	61.22	89,500
19 Mar 2024	60.43	60.94	60.43	60.94	60.52	74,800
18 Mar 2024	60.77	60.95	60.39	60.65	60.23	72,600
15 Mar 2024	60.66	61.01	60.38	60.38	59.96	180,600
14 Mar 2024	61.00	61.35	60.45	61.05	60.62	342,300
13 Mar 2024	60.84	61.48	60.81	61.11	60.68	160,800
12 Mar 2024	60.46	61.05	60.28	61.01	60.59	211,700
11 Mar 2024	60.30	60.45	60.00	60.29	59.87	183,100
08 Mar 2024	61.00	61.32	60.46	60.61	60.19	92,500
07 Mar 2024	60.69	61.19	60.69	61.07	60.64	46,500
06 Mar 2024	60.58	60.73	60.30	60.52	60.10	100,600
05 Mar 2024	60.35	60.52	59.91	60.31	59.89	166,800
04 Mar 2024	60.64	60.85	60.48	60.70	60.28	153,300
01 Mar 2024	60.33	60.70	60.29	60.70	60.28	157,200
29 Feb 2024	60.05	60.38	59.83	60.29	59.87	70,400
28 Feb 2024	60.03	60.07	59.84	60.07	59.65	196,600
27 Feb 2024	60.26	60.33	60.11	60.31	59.89	123,200
26 Feb 2024	60.26	60.41	60.14	60.25	59.83	76,000
23 Feb 2024	60.06	60.36	59.94	60.34	59.92	82,700
22 Feb 2024	59.50	60.05	59.50	60.05	59.63	69,800
21 Feb 2024	58.79	59.13	58.35	58.35	57.94	83,600
20 Feb 2024	59.00	59.06	58.63	59.05	58.64	107,600
16 Feb 2024	59.48	59.60	59.10	59.12	58.71	83,700
15 Feb 2024	59.50	59.73	59.32	59.72	59.30	153,800
14 Feb 2024	59.35	59.57	58.99	59.57	59.16	102,600
13 Feb 2024	58.93	59.25	58.77	58.78	58.37	99,300
12 Feb 2024	59.65	59.80	59.39	59.53	59.12	181,100
09 Feb 2024	59.40	59.86	59.25	59.79	59.37	95,400
08 Feb 2024	59.06	59.46	59.06	59.24	58.83	60,700
07 Feb 2024	58.73	59.22	58.63	59.00	58.59	107,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,333.92-9.43(-0.28%)

Nikkei39,583.08+241.54(+0.61%)

Hang Seng17,718.61+2.14(+0.01%)

FTSE 1008,220.03+40.35(+0.49%)

Bitcoin USD61,320.21+368.66(+0.60%)

CMC Crypto 2001,279.69-4.14(-0.32%)

First Trust Long/Short Equity ETF (FTLS)

Straits Times Index
3,333.92
-9.43(-0.28%)

Nikkei
39,583.08
+241.54(+0.61%)

Hang Seng
17,718.61
+2.14(+0.01%)

FTSE 100
8,220.03
+40.35(+0.49%)

Bitcoin USD
61,320.21
+368.66(+0.60%)

CMC Crypto 200
1,279.69
-4.14(-0.32%)